InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
11.50
-0.37 (-3.12%)
Jul 17, 2026, 4:00 PM EDT - Market closed
InnovAge Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.67 | 11.86 | 11.33 | 11.50 | 11.50 | -3.12% | 322,027 |
| Jul 16, 2026 | 11.58 | 12.61 | 11.40 | 11.87 | 11.87 | 2.50% | 407,737 |
| Jul 15, 2026 | 11.57 | 11.93 | 11.44 | 11.58 | 11.58 | -0.26% | 292,642 |
| Jul 14, 2026 | 11.30 | 11.85 | 11.06 | 11.61 | 11.61 | 3.02% | 353,359 |
| Jul 13, 2026 | 11.47 | 11.93 | 11.22 | 11.27 | 11.27 | -2.17% | 288,060 |
| Jul 10, 2026 | 11.82 | 11.83 | 11.23 | 11.52 | 11.52 | -3.11% | 202,043 |
| Jul 9, 2026 | 11.52 | 11.89 | 11.42 | 11.89 | 11.89 | 3.21% | 156,979 |
| Jul 8, 2026 | 11.58 | 11.63 | 11.34 | 11.52 | 11.52 | -1.12% | 296,620 |
| Jul 7, 2026 | 12.11 | 12.34 | 11.54 | 11.65 | 11.65 | -3.80% | 345,917 |
| Jul 6, 2026 | 11.93 | 12.44 | 11.57 | 12.11 | 12.11 | 1.00% | 431,368 |
| Jul 2, 2026 | 11.71 | 12.28 | 11.61 | 11.99 | 11.99 | 2.39% | 368,181 |
| Jul 1, 2026 | 11.90 | 12.30 | 11.53 | 11.71 | 11.71 | -1.18% | 464,889 |
| Jun 30, 2026 | 11.52 | 12.64 | 11.38 | 11.85 | 11.85 | 2.07% | 948,876 |
| Jun 29, 2026 | 10.82 | 11.68 | 10.56 | 11.61 | 11.61 | 7.60% | 836,112 |
| Jun 26, 2026 | 10.39 | 10.88 | 10.39 | 10.79 | 10.79 | 4.25% | 1,324,837 |
| Jun 25, 2026 | 9.67 | 10.38 | 9.53 | 10.35 | 10.35 | 7.03% | 355,796 |
| Jun 24, 2026 | 9.32 | 9.90 | 9.32 | 9.67 | 9.67 | 3.76% | 420,476 |
| Jun 23, 2026 | 9.21 | 9.51 | 9.20 | 9.32 | 9.32 | 1.19% | 256,299 |
| Jun 22, 2026 | 8.94 | 9.49 | 8.94 | 9.21 | 9.21 | 2.68% | 363,524 |
| Jun 18, 2026 | 9.27 | 9.37 | 8.87 | 8.97 | 8.97 | -1.97% | 990,532 |
| Jun 17, 2026 | 9.21 | 9.49 | 8.93 | 9.15 | 9.15 | -1.40% | 315,893 |
| Jun 16, 2026 | 9.22 | 9.44 | 9.12 | 9.28 | 9.28 | 1.31% | 404,614 |
| Jun 15, 2026 | 9.15 | 9.28 | 8.75 | 9.16 | 9.16 | 0.55% | 331,329 |
| Jun 12, 2026 | 9.14 | 9.47 | 9.06 | 9.11 | 9.11 | -0.44% | 359,113 |
| Jun 11, 2026 | 8.36 | 9.25 | 8.30 | 9.15 | 9.15 | 9.98% | 357,494 |
| Jun 10, 2026 | 7.68 | 8.34 | 7.47 | 8.32 | 8.32 | 8.19% | 384,180 |
| Jun 9, 2026 | 7.41 | 7.74 | 7.40 | 7.69 | 7.69 | 4.34% | 565,515 |
| Jun 8, 2026 | 7.35 | 7.52 | 7.20 | 7.37 | 7.37 | 0.96% | 338,112 |
| Jun 5, 2026 | 7.19 | 7.51 | 7.15 | 7.30 | 7.30 | 1.39% | 341,390 |
| Jun 4, 2026 | 7.17 | 7.36 | 7.08 | 7.20 | 7.20 | 1.69% | 401,893 |
| Jun 3, 2026 | 7.20 | 7.21 | 7.04 | 7.08 | 7.08 | -1.94% | 246,840 |
| Jun 2, 2026 | 7.30 | 7.54 | 7.21 | 7.22 | 7.22 | -1.10% | 394,042 |
| Jun 1, 2026 | 7.45 | 7.63 | 7.27 | 7.30 | 7.30 | -3.82% | 367,958 |
| May 29, 2026 | 7.47 | 7.63 | 7.34 | 7.59 | 7.59 | 1.07% | 298,853 |
| May 28, 2026 | 7.42 | 7.56 | 7.34 | 7.51 | 7.51 | 1.08% | 150,679 |
| May 27, 2026 | 7.31 | 7.50 | 7.31 | 7.43 | 7.43 | 1.09% | 178,871 |
| May 26, 2026 | 7.23 | 7.37 | 7.19 | 7.35 | 7.35 | 2.08% | 233,473 |
| May 22, 2026 | 7.41 | 7.59 | 7.19 | 7.20 | 7.20 | -2.31% | 247,538 |
| May 21, 2026 | 7.41 | 7.43 | 7.27 | 7.37 | 7.37 | -1.86% | 238,572 |
| May 20, 2026 | 7.21 | 7.52 | 7.10 | 7.51 | 7.51 | 4.16% | 304,782 |
| May 19, 2026 | 7.22 | 7.36 | 7.19 | 7.21 | 7.21 | -0.55% | 242,323 |
| May 18, 2026 | 7.15 | 7.54 | 7.15 | 7.25 | 7.25 | 1.83% | 244,374 |
| May 15, 2026 | 7.38 | 7.38 | 7.10 | 7.12 | 7.12 | -4.17% | 194,631 |
| May 14, 2026 | 7.42 | 7.57 | 7.28 | 7.43 | 7.43 | 0.54% | 318,863 |
| May 13, 2026 | 7.28 | 7.54 | 7.17 | 7.39 | 7.39 | -2.12% | 324,050 |
| May 12, 2026 | 7.36 | 7.66 | 7.25 | 7.55 | 7.55 | 2.58% | 325,325 |
| May 11, 2026 | 7.31 | 7.44 | 7.00 | 7.36 | 7.36 | -2.77% | 587,059 |
| May 8, 2026 | 8.06 | 8.09 | 7.56 | 7.57 | 7.57 | -6.31% | 394,098 |
| May 7, 2026 | 8.23 | 8.30 | 8.05 | 8.08 | 8.08 | -0.49% | 259,462 |
| May 6, 2026 | 7.65 | 8.57 | 7.08 | 8.12 | 8.12 | 2.01% | 561,044 |